KissMeData/195500/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	203600	287068350	2845	2845	2845	2845	670
3	20240925	203500	287068350	2845	2845	2845	2845	0
4	20240925	203400	287068350	2845	2845	2845	2845	0
5	20240925	203300	287068350	2845	2845	2845	2845	0
6	20240925	203200	287068350	2845	2845	2845	2845	0
7	20240925	203100	287068350	2845	2845	2845	2845	0
8	20240925	203000	287068350	2845	2845	2845	2845	0
9	20240925	202900	287068350	2845	2845	2845	2845	0
10	20240925	202800	287068350	2845	2845	2845	2845	0
11	20240925	202700	287068350	2845	2845	2845	2845	0
12	20240925	202600	287068350	2845	2845	2845	2845	0
13	20240925	202500	287068350	2845	2845	2845	2845	0
14	20240925	202400	287068350	2845	2845	2845	2845	0
15	20240925	202300	287068350	2845	2845	2845	2845	0
16	20240925	202200	287068350	2845	2845	2845	2845	0
17	20240925	202100	287068350	2845	2845	2845	2845	0
18	20240925	202000	287068350	2845	2845	2845	2845	0
19	20240925	201900	287068350	2845	2845	2845	2845	0
20	20240925	201800	287068350	2845	2845	2845	2845	0
21	20240925	201700	287068350	2845	2845	2845	2845	0
22	20240925	201600	287068350	2845	2845	2845	2845	0
23	20240925	201500	287068350	2845	2845	2845	2845	0
24	20240925	201400	287068350	2845	2845	2845	2845	0
25	20240925	201300	287068350	2845	2845	2845	2845	0
26	20240925	201200	287068350	2845	2845	2845	2845	0
27	20240925	201100	287068350	2845	2845	2845	2845	0
28	20240925	201000	287068350	2845	2845	2845	2845	0
29	20240925	200900	287068350	2845	2845	2845	2845	0
30	20240925	200800	287068350	2845	2845	2845	2845	0
31	20240925	200700	287068350	2845	2845	2845	2845	0
32	20240925	200600	287068350	2845	2845	2845	2845	670
33	20240925	200500	287068350	2845	2845	2845	2845	0
34	20240925	200400	287068350	2845	2845	2845	2845	0
35	20240925	200300	287068350	2845	2845	2845	2845	0
36	20240925	200200	287068350	2845	2845	2845	2845	0
37	20240925	200100	287068350	2845	2845	2845	2845	0
38	20240925	200000	287068350	2845	2845	2845	2845	0
39	20240925	195900	287068350	2845	2845	2845	2845	0
40	20240925	195800	287068350	2845	2845	2845	2845	0
41	20240925	195700	287068350	2845	2845	2845	2845	0
42	20240925	195600	287068350	2845	2845	2845	2845	0
43	20240925	195500	287068350	2845	2845	2845	2845	0
44	20240925	195400	287068350	2845	2845	2845	2845	0
45	20240925	195300	287068350	2845	2845	2845	2845	0
46	20240925	195200	287068350	2845	2845	2845	2845	0
47	20240925	195100	287068350	2845	2845	2845	2845	0
48	20240925	195000	287068350	2845	2845	2845	2845	0
49	20240925	194900	287068350	2845	2845	2845	2845	0
50	20240925	194800	287068350	2845	2845	2845	2845	0
51	20240925	194700	287068350	2845	2845	2845	2845	0
52	20240925	194600	287068350	2845	2845	2845	2845	0
53	20240925	194500	287068350	2845	2845	2845	2845	0
54	20240925	194400	287068350	2845	2845	2845	2845	0
55	20240925	194300	287068350	2845	2845	2845	2845	0
56	20240925	194200	287068350	2845	2845	2845	2845	0
57	20240925	194100	287068350	2845	2845	2845	2845	0
58	20240925	194000	287068350	2845	2845	2845	2845	0
59	20240925	193900	287068350	2845	2845	2845	2845	0
60	20240925	193800	287068350	2845	2845	2845	2845	0
61	20240925	193700	287068350	2845	2845	2845	2845	0
62	20240925	193600	287068350	2845	2845	2845	2845	670
63	20240925	193500	287068350	2845	2845	2845	2845	0
64	20240925	193400	287068350	2845	2845	2845	2845	0
65	20240925	193300	287068350	2845	2845	2845	2845	0
66	20240925	193200	287068350	2845	2845	2845	2845	0
67	20240925	193100	287068350	2845	2845	2845	2845	0
68	20240925	193000	287068350	2845	2845	2845	2845	0
69	20240925	192900	287068350	2845	2845	2845	2845	0
70	20240925	192800	287068350	2845	2845	2845	2845	0
71	20240925	192700	287068350	2845	2845	2845	2845	0
72	20240925	192600	287068350	2845	2845	2845	2845	0
73	20240925	192500	287068350	2845	2845	2845	2845	0
74	20240925	192400	287068350	2845	2845	2845	2845	0
75	20240925	192300	287068350	2845	2845	2845	2845	0
76	20240925	192200	287068350	2845	2845	2845	2845	0
77	20240925	192100	287068350	2845	2845	2845	2845	0
78	20240925	192000	287068350	2845	2845	2845	2845	0
79	20240925	191900	287068350	2845	2845	2845	2845	0
80	20240925	191800	287068350	2845	2845	2845	2845	0
81	20240925	191700	287068350	2845	2845	2845	2845	0
82	20240925	191600	287068350	2845	2845	2845	2845	0
83	20240925	191500	287068350	2845	2845	2845	2845	0
84	20240925	191400	287068350	2845	2845	2845	2845	0
85	20240925	191300	287068350	2845	2845	2845	2845	0
86	20240925	191200	287068350	2845	2845	2845	2845	0
87	20240925	191100	287068350	2845	2845	2845	2845	0
88	20240925	191000	287068350	2845	2845	2845	2845	0
89	20240925	190900	287068350	2845	2845	2845	2845	0
90	20240925	190800	287068350	2845	2845	2845	2845	0
91	20240925	190700	287068350	2845	2845	2845	2845	0
92	20240925	190600	287068350	2845	2845	2845	2845	670
93	20240925	190500	287068350	2845	2845	2845	2845	0
94	20240925	190400	287068350	2845	2845	2845	2845	0
95	20240925	190300	287068350	2845	2845	2845	2845	0
96	20240925	190200	287068350	2845	2845	2845	2845	0
97	20240925	190100	287068350	2845	2845	2845	2845	0
98	20240925	190000	287068350	2845	2845	2845	2845	0
99	20240925	185900	287068350	2845	2845	2845	2845	0
100	20240925	185800	287068350	2845	2845	2845	2845	0
101	20240925	185700	287068350	2845	2845	2845	2845	0
102	20240925	185600	287068350	2845	2845	2845	2845	0
103	20240925	185500	287068350	2845	2845	2845	2845	0
104	20240925	185400	287068350	2845	2845	2845	2845	0
105	20240925	185300	287068350	2845	2845	2845	2845	0
106	20240925	185200	287068350	2845	2845	2845	2845	0
107	20240925	185100	287068350	2845	2845	2845	2845	0
108	20240925	185000	287068350	2845	2845	2845	2845	0
109	20240925	184900	287068350	2845	2845	2845	2845	0
110	20240925	184800	287068350	2845	2845	2845	2845	0
111	20240925	184700	287068350	2845	2845	2845	2845	0
112	20240925	184600	287068350	2845	2845	2845	2845	0
113	20240925	184500	287068350	2845	2845	2845	2845	0
114	20240925	184400	287068350	2845	2845	2845	2845	0
115	20240925	184300	287068350	2845	2845	2845	2845	0
116	20240925	184200	287068350	2845	2845	2845	2845	0
117	20240925	184100	287068350	2845	2845	2845	2845	0
118	20240925	184000	287068350	2845	2845	2845	2845	0
119	20240925	183900	287068350	2845	2845	2845	2845	0
120	20240925	183800	287068350	2845	2845	2845	2845	0
121	20240925	183700	287068350	2845	2845	2845	2845	0
122	20240925	183600	287068350	2845	2845	2845	2845	670
123	20240925	183500	287068350	2845	2845	2845	2845	0
124	20240925	183400	287068350	2845	2845	2845	2845	0
125	20240925	183300	287068350	2845	2845	2845	2845	0
126	20240925	183200	287068350	2845	2845	2845	2845	0
127	20240925	183100	287068350	2845	2845	2845	2845	0
128	20240925	183000	287068350	2845	2845	2845	2845	0
129	20240925	182900	287068350	2845	2845	2845	2845	0
130	20240925	182800	287068350	2845	2845	2845	2845	0
131	20240925	182700	287068350	2845	2845	2845	2845	0
132	20240925	182600	287068350	2845	2845	2845	2845	0
133	20240925	182500	287068350	2845	2845	2845	2845	0
134	20240925	182400	287068350	2845	2845	2845	2845	0
135	20240925	182300	287068350	2845	2845	2845	2845	0
136	20240925	182200	287068350	2845	2845	2845	2845	0
137	20240925	182100	287068350	2845	2845	2845	2845	0
138	20240925	182000	287068350	2845	2845	2845	2845	0
139	20240925	181900	287068350	2845	2845	2845	2845	0
140	20240925	181800	287068350	2845	2845	2845	2845	0
141	20240925	181700	287068350	2845	2845	2845	2845	0
142	20240925	181600	287068350	2845	2845	2845	2845	0
143	20240925	181500	287068350	2845	2845	2845	2845	0
144	20240925	181400	287068350	2845	2845	2845	2845	0
145	20240925	181300	287068350	2845	2845	2845	2845	0
146	20240925	181200	287068350	2845	2845	2845	2845	0
147	20240925	181100	287068350	2845	2845	2845	2845	0
148	20240925	181000	287068350	2845	2845	2845	2845	0
149	20240925	180900	287068350	2845	2845	2845	2845	0
150	20240925	180800	287068350	2845	2845	2845	2845	0
151	20240925	180700	287068350	2845	2845	2845	2845	0
152	20240925	180600	287068350	2845	2845	2845	2845	670
153	20240925	180500	287068350	2845	2845	2845	2845	0
154	20240925	180400	287068350	2845	2845	2845	2845	0
155	20240925	180300	287068350	2845	2845	2845	2845	0
156	20240925	180200	287068350	2845	2845	2845	2845	0
157	20240925	180100	287068350	2845	2845	2845	2845	0
158	20240925	180000	287068350	2845	2845	2845	2845	0
159	20240925	175900	287068350	2845	2845	2845	2845	0
160	20240925	175800	287068350	2845	2845	2845	2845	0
161	20240925	175700	287068350	2845	2845	2845	2845	0
162	20240925	175600	287068350	2845	2845	2845	2845	0
163	20240925	175500	287068350	2845	2845	2845	2845	0
164	20240925	175400	287068350	2845	2845	2845	2845	0
165	20240925	175300	287068350	2845	2845	2845	2845	0
166	20240925	175200	287068350	2845	2845	2845	2845	0
167	20240925	175100	287068350	2845	2845	2845	2845	0
168	20240925	175000	287068350	2845	2845	2845	2845	0
169	20240925	174900	287068350	2845	2845	2845	2845	0
170	20240925	174800	287068350	2845	2845	2845	2845	0
171	20240925	174700	287068350	2845	2845	2845	2845	0
172	20240925	174600	287068350	2845	2845	2845	2845	0
173	20240925	174500	287068350	2845	2845	2845	2845	0
174	20240925	174400	287068350	2845	2845	2845	2845	0
175	20240925	174300	287068350	2845	2845	2845	2845	0
176	20240925	174200	287068350	2845	2845	2845	2845	0
177	20240925	174100	287068350	2845	2845	2845	2845	0
178	20240925	174000	287068350	2845	2845	2845	2845	0
179	20240925	173900	287068350	2845	2845	2845	2845	0
180	20240925	173800	287068350	2845	2845	2845	2845	0
181	20240925	173700	287068350	2845	2845	2845	2845	0
182	20240925	173600	287068350	2845	2845	2845	2845	670
183	20240925	173500	287068350	2845	2845	2845	2845	0
184	20240925	173400	287068350	2845	2845	2845	2845	0
185	20240925	173300	287068350	2845	2845	2845	2845	0
186	20240925	173200	287068350	2845	2845	2845	2845	0
187	20240925	173100	287068350	2845	2845	2845	2845	0
188	20240925	173000	287068350	2845	2845	2845	2845	0
189	20240925	172900	287068350	2845	2845	2845	2845	0
190	20240925	172800	287068350	2845	2845	2845	2845	0
191	20240925	172700	287068350	2845	2845	2845	2845	0
192	20240925	172600	287068350	2845	2845	2845	2845	0
193	20240925	172500	287068350	2845	2845	2845	2845	0
194	20240925	172400	287068350	2845	2845	2845	2845	0
195	20240925	172300	287068350	2845	2845	2845	2845	0
196	20240925	172200	287068350	2845	2845	2845	2845	0
197	20240925	172100	287068350	2845	2845	2845	2845	0
198	20240925	172000	287068350	2845	2845	2845	2845	0
199	20240925	171900	287068350	2845	2845	2845	2845	0
200	20240925	171800	287068350	2845	2845	2845	2845	0
201	20240925	171700	287068350	2845	2845	2845	2845	0
202	20240925	171600	287068350	2845	2845	2845	2845	0
203	20240925	171500	287068350	2845	2845	2845	2845	0
204	20240925	171400	287068350	2845	2845	2845	2845	0
205	20240925	171300	287068350	2845	2845	2845	2845	0
206	20240925	171200	287068350	2845	2845	2845	2845	0
207	20240925	171100	287068350	2845	2845	2845	2845	0
208	20240925	171000	287068350	2845	2845	2845	2845	0
209	20240925	170900	287068350	2845	2845	2845	2845	0
210	20240925	170800	287068350	2845	2845	2845	2845	0
211	20240925	170700	287068350	2845	2845	2845	2845	0
212	20240925	170600	287068350	2845	2845	2845	2845	670
213	20240925	170500	287068350	2845	2845	2845	2845	0
214	20240925	170400	287068350	2845	2845	2845	2845	0
215	20240925	170300	287068350	2845	2845	2845	2845	0
216	20240925	170200	287068350	2845	2845	2845	2845	0
217	20240925	170100	287068350	2845	2845	2845	2845	0
218	20240925	170000	287068350	2845	2845	2845	2845	0
219	20240925	165900	287068350	2845	2845	2845	2845	0
220	20240925	165800	287068350	2845	2845	2845	2845	0
221	20240925	165700	287068350	2845	2845	2845	2845	0
222	20240925	165600	287068350	2845	2845	2845	2845	0
223	20240925	165500	287068350	2845	2845	2845	2845	0
224	20240925	165400	287068350	2845	2845	2845	2845	0
225	20240925	165300	287068350	2845	2845	2845	2845	0
226	20240925	165200	287068350	2845	2845	2845	2845	0
227	20240925	165100	287068350	2845	2845	2845	2845	0
228	20240925	165000	287068350	2845	2845	2845	2845	0
229	20240925	164900	287068350	2845	2845	2845	2845	0
230	20240925	164800	287068350	2845	2845	2845	2845	0
231	20240925	164700	287068350	2845	2845	2845	2845	0
232	20240925	164600	287068350	2845	2845	2845	2845	0
233	20240925	164500	287068350	2845	2845	2845	2845	0
234	20240925	164400	287068350	2845	2845	2845	2845	0
235	20240925	164300	287068350	2845	2845	2845	2845	0
236	20240925	164200	287068350	2845	2845	2845	2845	0
237	20240925	164100	287068350	2845	2845	2845	2845	0
238	20240925	164000	287068350	2845	2845	2845	2845	0
239	20240925	163900	287068350	2845	2845	2845	2845	0
240	20240925	163800	287068350	2845	2845	2845	2845	0
241	20240925	163700	287068350	2845	2845	2845	2845	0
242	20240925	163600	287068350	2845	2845	2845	2845	670
243	20240925	163500	287068350	2845	2845	2845	2845	0
244	20240925	163400	287068350	2845	2845	2845	2845	0
245	20240925	163300	287068350	2845	2845	2845	2845	0
246	20240925	163200	287068350	2845	2845	2845	2845	0
247	20240925	163100	287068350	2845	2845	2845	2845	0
248	20240925	163000	287068350	2845	2845	2845	2845	0
249	20240925	162900	287068350	2845	2845	2845	2845	0
250	20240925	162800	287068350	2845	2845	2845	2845	0
251	20240925	162700	287068350	2845	2845	2845	2845	0
252	20240925	162600	287068350	2845	2845	2845	2845	0
253	20240925	162500	287068350	2845	2845	2845	2845	0
254	20240925	162400	287068350	2845	2845	2845	2845	0
255	20240925	162300	287068350	2845	2845	2845	2845	0
256	20240925	162200	287068350	2845	2845	2845	2845	0
257	20240925	162100	287068350	2845	2845	2845	2845	0
258	20240925	162000	287068350	2845	2845	2845	2845	0
259	20240925	161900	287068350	2845	2845	2845	2845	0
260	20240925	161800	287068350	2845	2845	2845	2845	0
261	20240925	161700	287068350	2845	2845	2845	2845	0
262	20240925	161600	287068350	2845	2845	2845	2845	0
263	20240925	161500	287068350	2845	2845	2845	2845	0
264	20240925	161400	287068350	2845	2845	2845	2845	0
265	20240925	161300	287068350	2845	2845	2845	2845	0
266	20240925	161200	287068350	2845	2845	2845	2845	0
267	20240925	161100	287068350	2845	2845	2845	2845	0
268	20240925	161000	287068350	2845	2845	2845	2845	0
269	20240925	160900	287068350	2845	2845	2845	2845	0
270	20240925	160800	287068350	2845	2845	2845	2845	0
271	20240925	160700	287068350	2845	2845	2845	2845	0
272	20240925	160600	287068350	2845	2845	2845	2845	670
273	20240925	160500	287068350	2845	2845	2845	2845	0
274	20240925	160400	287068350	2845	2845	2845	2845	0
275	20240925	160300	287068350	2845	2845	2845	2845	0
276	20240925	160200	287068350	2845	2845	2845	2845	0
277	20240925	160100	287068350	2845	2845	2845	2845	0
278	20240925	160000	287068350	2845	2845	2845	2845	0
279	20240925	155900	287068350	2845	2845	2845	2845	0
280	20240925	155800	287068350	2845	2845	2845	2845	0
281	20240925	155700	287068350	2845	2845	2845	2845	0
282	20240925	155600	287068350	2845	2845	2845	2845	0
283	20240925	155500	287068350	2845	2845	2845	2845	0
284	20240925	155400	287068350	2845	2845	2845	2845	0
285	20240925	155300	287068350	2845	2845	2845	2845	0
286	20240925	155200	287068350	2845	2845	2845	2845	0
287	20240925	155100	287068350	2845	2845	2845	2845	0
288	20240925	155000	287068350	2845	2845	2845	2845	0
289	20240925	154900	287068350	2845	2845	2845	2845	0
290	20240925	154800	287068350	2845	2845	2845	2845	0
291	20240925	154700	287068350	2845	2845	2845	2845	0
292	20240925	154600	287068350	2845	2845	2845	2845	0
293	20240925	154500	287068350	2845	2845	2845	2845	0
294	20240925	154400	287068350	2845	2845	2845	2845	0
295	20240925	154300	287068350	2845	2845	2845	2845	0
296	20240925	154200	287068350	2845	2845	2845	2845	0
297	20240925	154100	287068350	2845	2845	2845	2845	0
298	20240925	154000	287068350	2845	2845	2845	2845	0
299	20240925	153900	287068350	2845	2845	2845	2845	0
300	20240925	153800	287068350	2845	2845	2845	2845	0
301	20240925	153700	287068350	2845	2845	2845	2845	0
302	20240925	153600	287068350	2845	2845	2845	2845	670
303	20240925	153500	287068350	2845	2845	2845	2845	0
304	20240925	153400	287068350	2845	2845	2845	2845	0
305	20240925	153300	287068350	2845	2845	2845	2845	0
306	20240925	153200	287068350	2845	2845	2845	2845	0
307	20240925	153100	287068350	2845	2845	2845	2845	0
308	20240925	153000	287068350	2845	2845	2845	2845	670
309	20240925	152900	285162200	2845	2845	2845	2845	0
310	20240925	152800	285162200	2845	2845	2845	2845	0
311	20240925	152700	285162200	2845	2845	2845	2845	0
312	20240925	152600	285162200	2845	2845	2845	2845	0
313	20240925	152500	285162200	2845	2845	2845	2845	0
314	20240925	152400	285162200	2845	2845	2845	2845	0
315	20240925	152300	285162200	2845	2845	2845	2845	0
316	20240925	152200	285162200	2845	2845	2845	2845	0
317	20240925	152100	285162200	2845	2845	2845	2845	0
318	20240925	152000	285162200	2845	2845	2845	2845	0
319	20240925	151900	285162200	2845	2845	2845	2845	0
320	20240925	151800	285162200	2845	2845	2845	2845	75
321	20240925	151700	284948825	2845	2845	2845	2845	0
322	20240925	151600	284948825	2845	2845	2845	2845	198
323	20240925	151500	284385515	2850	2850	2850	2850	109
324	20240925	151400	284074865	2855	2855	2855	2855	0
325	20240925	151300	284074865	2855	2850	2855	2850	198
326	20240925	151200	283509800	2855	2855	2855	2855	0
327	20240925	151100	283509800	2855	2855	2855	2855	0
328	20240925	151000	283509800	2855	2855	2855	2855	0
329	20240925	150900	283509800	2855	2855	2855	2855	0
330	20240925	150800	283509800	2855	2855	2855	2855	0
331	20240925	150700	283509800	2855	2855	2855	2855	0
332	20240925	150600	283509800	2855	2855	2855	2855	0
333	20240925	150500	283509800	2855	2855	2855	2855	0
334	20240925	150400	283509800	2855	2855	2855	2855	7
335	20240925	150300	283489815	2855	2835	2855	2835	11
336	20240925	150200	283458490	2835	2840	2840	2835	2683
337	20240925	150100	275839070	2860	2860	2860	2860	0
338	20240925	150000	275839070	2860	2850	2860	2840	5001
339	20240925	145900	261609830	2855	2855	2855	2855	0
340	20240925	145800	261609830	2855	2855	2855	2855	0
341	20240925	145700	261609830	2855	2855	2855	2855	10
342	20240925	145600	261581280	2850	2850	2850	2850	0
343	20240925	145500	261581280	2850	2850	2850	2850	0
344	20240925	145400	261581280	2850	2850	2850	2850	200
345	20240925	145300	261011280	2860	2860	2860	2860	7
346	20240925	145200	260991260	2850	2850	2850	2850	0
347	20240925	145100	260991260	2850	2850	2850	2850	0
348	20240925	145000	260991260	2850	2850	2850	2850	0
349	20240925	144900	260991260	2850	2850	2850	2850	0
350	20240925	144800	260991260	2850	2855	2855	2850	266
351	20240925	144700	260233060	2855	2860	2860	2855	929
352	20240925	144600	257580665	2865	2865	2865	2865	0
353	20240925	144500	257580665	2865	2865	2865	2865	0
354	20240925	144400	257580665	2865	2865	2865	2865	7
355	20240925	144300	257560610	2860	2860	2860	2860	0
356	20240925	144200	257560610	2860	2860	2860	2860	0
357	20240925	144100	257560610	2860	2860	2860	2860	94
358	20240925	144000	257291770	2860	2860	2860	2860	104
359	20240925	143900	256994330	2860	2860	2860	2860	0
360	20240925	143800	256994330	2860	2860	2860	2860	0
361	20240925	143700	256994330	2860	2860	2860	2860	0
362	20240925	143600	256994330	2860	2860	2860	2860	0
363	20240925	143500	256994330	2860	2865	2865	2860	240
364	20240925	143400	256306930	2865	2865	2865	2865	7
365	20240925	143300	256286875	2860	2860	2860	2860	0
366	20240925	143200	256286875	2860	2860	2860	2860	100
367	20240925	143100	256000875	2855	2855	2855	2855	0
368	20240925	143000	256000875	2855	2855	2855	2855	1812
369	20240925	142900	250827615	2855	2855	2855	2855	1
370	20240925	142800	250824760	2855	2860	2860	2855	507
371	20240925	142700	249377240	2860	2860	2860	2860	1
372	20240925	142600	249374380	2860	2860	2860	2860	0
373	20240925	142500	249374380	2860	2860	2860	2860	7
374	20240925	142400	249354360	2860	2860	2860	2860	0
375	20240925	142300	249354360	2860	2860	2860	2860	0
376	20240925	142200	249354360	2860	2860	2860	2860	0
377	20240925	142100	249354360	2860	2860	2860	2860	0
378	20240925	142000	249354360	2860	2860	2860	2860	754
379	20240925	141900	247197920	2860	2860	2860	2860	0
380	20240925	141800	247197920	2860	2860	2860	2860	80
381	20240925	141700	246969120	2860	2860	2860	2860	0
382	20240925	141600	246969120	2860	2860	2860	2860	0
383	20240925	141500	246969120	2860	2860	2860	2860	50
384	20240925	141400	246826120	2865	2865	2865	2865	0
385	20240925	141300	246826120	2865	2865	2865	2865	1
386	20240925	141200	246823255	2865	2865	2865	2865	50
387	20240925	141100	246680005	2865	2865	2865	2865	0
388	20240925	141000	246680005	2865	2865	2865	2865	0
389	20240925	140900	246680005	2865	2865	2865	2865	333
390	20240925	140800	245725960	2865	2865	2865	2865	2445
391	20240925	140700	238721035	2860	2860	2860	2860	10
392	20240925	140600	238692435	2860	2860	2860	2860	0
393	20240925	140500	238692435	2860	2860	2860	2860	0
394	20240925	140400	238692435	2860	2860	2860	2860	0
395	20240925	140300	238692435	2860	2860	2860	2860	1
396	20240925	140200	238689575	2860	2860	2860	2860	2
397	20240925	140100	238683855	2865	2865	2865	2865	0
398	20240925	140000	238683855	2865	2865	2865	2865	0
399	20240925	135900	238683855	2865	2865	2865	2865	0
400	20240925	135800	238683855	2865	2865	2865	2865	0
401	20240925	135700	238683855	2865	2865	2865	2865	0
402	20240925	135600	238683855	2865	2865	2865	2865	0
403	20240925	135500	238683855	2865	2865	2865	2865	0
404	20240925	135400	238683855	2865	2865	2865	2865	2
405	20240925	135300	238678125	2860	2860	2860	2860	0
406	20240925	135200	238678125	2860	2860	2860	2860	0
407	20240925	135100	238678125	2860	2860	2860	2860	0
408	20240925	135000	238678125	2860	2860	2860	2860	10
409	20240925	134900	238649525	2865	2865	2865	2865	0
410	20240925	134800	238649525	2865	2865	2865	2865	2
411	20240925	134700	238643795	2865	2865	2865	2865	363
412	20240925	134600	237603800	2860	2860	2860	2860	20
413	20240925	134500	237546600	2865	2865	2865	2865	0
414	20240925	134400	237546600	2865	2865	2865	2865	0
415	20240925	134300	237546600	2865	2865	2865	2865	0
416	20240925	134200	237546600	2865	2865	2865	2865	2
417	20240925	134100	237540870	2865	2865	2865	2865	0
418	20240925	134000	237540870	2865	2865	2865	2865	200
419	20240925	133900	236967870	2865	2865	2865	2865	115
420	20240925	133800	236638395	2865	2865	2865	2865	1
421	20240925	133700	236635530	2865	2865	2865	2865	0
422	20240925	133600	236635530	2865	2865	2865	2865	2
423	20240925	133500	236629800	2865	2865	2865	2865	0
424	20240925	133400	236629800	2865	2865	2865	2865	0
425	20240925	133300	236629800	2865	2865	2865	2865	0
426	20240925	133200	236629800	2865	2865	2865	2865	0
427	20240925	133100	236629800	2865	2865	2865	2865	0
428	20240925	133000	236629800	2865	2865	2865	2865	2
429	20240925	132900	236624070	2865	2865	2865	2865	0
430	20240925	132800	236624070	2865	2865	2865	2865	0
431	20240925	132700	236624070	2865	2865	2865	2865	0
432	20240925	132600	236624070	2865	2865	2865	2865	0
433	20240925	132500	236624070	2865	2865	2865	2865	0
434	20240925	132400	236624070	2865	2860	2865	2860	44
435	20240925	132300	236498220	2860	2855	2860	2855	401
436	20240925	132200	235351365	2855	2855	2855	2855	0
437	20240925	132100	235351365	2855	2855	2855	2855	0
438	20240925	132000	235351365	2855	2855	2855	2855	3601
439	20240925	131900	225070510	2860	2860	2860	2860	409
440	20240925	131800	223900770	2865	2865	2865	2865	7
441	20240925	131700	223880715	2865	2865	2865	2865	0
442	20240925	131600	223880715	2865	2865	2865	2865	0
443	20240925	131500	223880715	2865	2865	2865	2865	0
444	20240925	131400	223880715	2865	2865	2865	2865	0
445	20240925	131300	223880715	2865	2865	2865	2865	0
446	20240925	131200	223880715	2865	2865	2865	2865	2
447	20240925	131100	223874985	2865	2865	2865	2865	0
448	20240925	131000	223874985	2865	2865	2865	2865	0
449	20240925	130900	223874985	2865	2865	2865	2865	0
450	20240925	130800	223874985	2865	2865	2865	2865	0
451	20240925	130700	223874985	2865	2865	2865	2865	0
452	20240925	130600	223874985	2865	2865	2865	2865	1
453	20240925	130500	223872120	2855	2855	2855	2855	0
454	20240925	130400	223872120	2855	2855	2855	2855	0
455	20240925	130300	223872120	2855	2855	2855	2855	0
456	20240925	130200	223872120	2855	2855	2855	2855	0
457	20240925	130100	223872120	2855	2855	2855	2855	1000
458	20240925	130000	221017120	2865	2860	2865	2860	2
459	20240925	125900	221011395	2855	2855	2855	2855	0
460	20240925	125800	221011395	2855	2855	2855	2855	0
461	20240925	125700	221011395	2855	2855	2855	2855	64
462	20240925	125600	220828675	2865	2865	2865	2865	0
463	20240925	125500	220828675	2865	2865	2865	2865	0
464	20240925	125400	220828675	2865	2865	2865	2865	1
465	20240925	125300	220825810	2855	2855	2855	2855	1941
466	20240925	125200	215284255	2870	2870	2870	2870	0
467	20240925	125100	215284255	2870	2870	2870	2870	0
468	20240925	125000	215284255	2870	2870	2870	2870	1
469	20240925	124900	215281385	2855	2855	2855	2855	0
470	20240925	124800	215281385	2855	2870	2870	2855	2514
471	20240925	124700	208090780	2870	2870	2870	2870	0
472	20240925	124600	208090780	2870	2870	2870	2870	600
473	20240925	124500	206368780	2870	2870	2870	2870	0
474	20240925	124400	206368780	2870	2870	2870	2870	2
475	20240925	124300	206363040	2875	2875	2875	2870	15
476	20240925	124200	206319925	2875	2870	2875	2870	48
477	20240925	124100	206182155	2870	2870	2870	2870	1
478	20240925	124000	206179285	2870	2870	2870	2870	0
479	20240925	123900	206179285	2870	2870	2870	2870	2034
480	20240925	123800	200341705	2870	2870	2870	2870	0
481	20240925	123700	200341705	2870	2870	2870	2870	0
482	20240925	123600	200341705	2870	2870	2870	2870	3
483	20240925	123500	200333095	2870	2870	2870	2870	0
484	20240925	123400	200333095	2870	2870	2870	2870	0
485	20240925	123300	200333095	2870	2870	2870	2870	0
486	20240925	123200	200333095	2870	2870	2870	2870	0
487	20240925	123100	200333095	2870	2870	2870	2870	0
488	20240925	123000	200333095	2870	2870	2870	2870	1
489	20240925	122900	200330225	2870	2870	2870	2870	0
490	20240925	122800	200330225	2870	2870	2870	2870	0
491	20240925	122700	200330225	2870	2870	2870	2870	0
492	20240925	122600	200330225	2870	2870	2870	2870	1
493	20240925	122500	200327355	2865	2865	2865	2865	0
494	20240925	122400	200327355	2865	2865	2865	2865	446
495	20240925	122300	199049565	2865	2865	2865	2865	300
496	20240925	122200	198190065	2865	2865	2865	2865	0
497	20240925	122100	198190065	2865	2865	2865	2865	0
498	20240925	122000	198190065	2865	2865	2865	2865	663
499	20240925	121900	196290570	2865	2865	2865	2865	0
500	20240925	121800	196290570	2865	2865	2865	2865	1
501	20240925	121700	196287705	2865	2860	2865	2860	342
502	20240925	121600	195309580	2865	2865	2865	2865	1
503	20240925	121500	195306715	2860	2860	2860	2860	19
504	20240925	121400	195252375	2860	2860	2860	2860	231
505	20240925	121300	194591715	2860	2860	2860	2860	20
506	20240925	121200	194534515	2865	2865	2865	2865	1
507	20240925	121100	194531650	2865	2865	2865	2865	0
508	20240925	121000	194531650	2865	2865	2865	2865	0
509	20240925	120900	194531650	2865	2865	2865	2865	0
510	20240925	120800	194531650	2865	2865	2865	2865	0
511	20240925	120700	194531650	2865	2865	2865	2865	0
512	20240925	120600	194531650	2865	2865	2865	2865	1
513	20240925	120500	194528785	2865	2865	2865	2865	2
514	20240925	120400	194523055	2860	2860	2860	2860	0
515	20240925	120300	194523055	2860	2860	2860	2860	199
516	20240925	120200	193953915	2865	2865	2865	2865	0
517	20240925	120100	193953915	2865	2865	2865	2865	1
518	20240925	120000	193951050	2860	2860	2865	2860	838
519	20240925	115900	191554365	2865	2865	2865	2865	5
520	20240925	115800	191540040	2865	2865	2865	2865	0
521	20240925	115700	191540040	2865	2865	2865	2865	0
522	20240925	115600	191540040	2865	2865	2865	2865	0
523	20240925	115500	191540040	2865	2865	2865	2865	100
524	20240925	115400	191253540	2870	2865	2870	2865	101
525	20240925	115300	190964170	2860	2870	2875	2860	642
526	20240925	115200	189124940	2875	2875	2875	2875	0
527	20240925	115100	189124940	2875	2875	2875	2875	0
528	20240925	115000	189124940	2875	2870	2875	2870	1116
529	20240925	114900	185922015	2865	2865	2865	2865	58
530	20240925	114800	185755845	2865	2865	2865	2860	151
531	20240925	114700	185323880	2865	2865	2865	2865	1
532	20240925	114600	185321015	2860	2860	2860	2860	100
533	20240925	114500	185035015	2860	2860	2860	2860	150
534	20240925	114400	184606015	2860	2860	2860	2860	400
535	20240925	114300	183462015	2865	2865	2865	2865	0
536	20240925	114200	183462015	2865	2865	2865	2865	1
537	20240925	114100	183459150	2860	2860	2860	2860	0
538	20240925	114000	183459150	2860	2860	2860	2860	0
539	20240925	113900	183459150	2860	2865	2865	2860	519
540	20240925	113800	181974715	2865	2865	2865	2865	1005
541	20240925	113700	179095390	2860	2860	2860	2860	101
542	20240925	113600	178806530	2860	2865	2865	2860	401
543	20240925	113500	177659665	2865	2860	2865	2860	2
544	20240925	113400	177653940	2860	2860	2860	2860	23
545	20240925	113300	177588160	2860	2860	2860	2860	577
546	20240925	113200	175937940	2860	2860	2860	2860	0
547	20240925	113100	175937940	2860	2860	2860	2860	95
548	20240925	113000	175666240	2865	2860	2865	2860	501
549	20240925	112900	174233375	2860	2860	2860	2860	0
550	20240925	112800	174233375	2860	2860	2860	2860	100
551	20240925	112700	173947375	2860	2860	2860	2860	0
552	20240925	112600	173947375	2860	2860	2860	2860	500
553	20240925	112500	172517375	2860	2860	2860	2860	500
554	20240925	112400	171087375	2860	2860	2860	2860	1
555	20240925	112300	171084515	2855	2860	2860	2855	110
556	20240925	112200	170770415	2860	2860	2860	2860	0
557	20240925	112100	170770415	2860	2860	2860	2860	0
558	20240925	112000	170770415	2860	2860	2860	2860	0
559	20240925	111900	170770415	2860	2860	2860	2860	0
560	20240925	111800	170770415	2860	2860	2860	2860	1
561	20240925	111700	170767555	2860	2860	2860	2860	2
562	20240925	111600	170761835	2860	2860	2860	2860	0
563	20240925	111500	170761835	2860	2860	2860	2860	50
564	20240925	111400	170618835	2860	2860	2860	2860	323
565	20240925	111300	169695055	2855	2855	2855	2855	478
566	20240925	111200	168330365	2855	2855	2860	2855	1995
567	20240925	111100	162634635	2860	2860	2860	2860	0
568	20240925	111000	162634635	2860	2860	2860	2860	0
569	20240925	110900	162634635	2860	2860	2860	2860	100
570	20240925	110800	162348635	2860	2860	2865	2860	166
571	20240925	110700	161873870	2860	2860	2860	2860	0
572	20240925	110600	161873870	2860	2860	2860	2860	234
573	20240925	110500	161204630	2855	2855	2855	2855	0
574	20240925	110400	161204630	2855	2855	2855	2855	0
575	20240925	110300	161204630	2855	2855	2855	2855	0
576	20240925	110200	161204630	2855	2855	2855	2855	90
577	20240925	110100	160947680	2860	2860	2860	2860	0
578	20240925	110000	160947680	2860	2860	2860	2860	1
579	20240925	105900	160944820	2850	2850	2850	2850	17
580	20240925	105800	160896370	2860	2860	2860	2860	0
581	20240925	105700	160896370	2860	2860	2860	2860	0
582	20240925	105600	160896370	2860	2860	2860	2860	0
583	20240925	105500	160896370	2860	2855	2860	2855	448
584	20240925	105400	159615340	2860	2860	2860	2860	310
585	20240925	105300	158728740	2860	2860	2860	2860	0
586	20240925	105200	158728740	2860	2860	2860	2860	79
587	20240925	105100	158502800	2855	2850	2860	2850	8084
588	20240925	105000	135421195	2850	2850	2850	2850	0
589	20240925	104900	135421195	2850	2850	2850	2850	211
590	20240925	104800	134819845	2845	2850	2850	2845	2024
591	20240925	104700	129061445	2850	2850	2850	2850	76
592	20240925	104600	128844845	2850	2855	2855	2850	102
593	20240925	104500	128554135	2855	2855	2855	2855	10
594	20240925	104400	128525585	2855	2855	2855	2855	10
595	20240925	104300	128497035	2855	2855	2855	2855	0
596	20240925	104200	128497035	2855	2855	2855	2855	0
597	20240925	104100	128497035	2855	2855	2855	2855	0
598	20240925	104000	128497035	2855	2855	2855	2855	409
599	20240925	103900	127329340	2850	2850	2850	2850	0
600	20240925	103800	127329340	2850	2850	2850	2850	0
601	20240925	103700	127329340	2850	2850	2850	2850	1
602	20240925	103600	127326490	2855	2855	2855	2855	0
603	20240925	103500	127326490	2855	2855	2855	2855	500
604	20240925	103400	125898990	2855	2855	2855	2855	170
605	20240925	103300	125413640	2855	2855	2855	2855	219
606	20240925	103200	124788395	2855	2855	2855	2855	595
607	20240925	103100	123089670	2855	2855	2855	2855	0
608	20240925	103000	123089670	2855	2855	2865	2855	2497
609	20240925	102900	115958470	2850	2850	2850	2850	0
610	20240925	102800	115958470	2850	2850	2850	2850	45
611	20240925	102700	115830220	2850	2850	2850	2850	210
612	20240925	102600	115231720	2855	2850	2855	2850	218
613	20240925	102500	114609830	2850	2850	2850	2850	0
614	20240925	102400	114609830	2850	2850	2850	2850	0
615	20240925	102300	114609830	2850	2850	2850	2850	0
616	20240925	102200	114609830	2850	2850	2850	2850	20
617	20240925	102100	114552830	2845	2845	2845	2845	0
618	20240925	102000	114552830	2845	2845	2845	2845	0
619	20240925	101900	114552830	2845	2845	2845	2845	0
620	20240925	101800	114552830	2845	2845	2845	2845	2
621	20240925	101700	114547140	2845	2845	2845	2845	5
622	20240925	101600	114532915	2845	2845	2845	2845	0
623	20240925	101500	114532915	2845	2845	2845	2845	0
624	20240925	101400	114532915	2845	2850	2850	2845	114
625	20240925	101300	114208555	2845	2845	2845	2845	200
626	20240925	101200	113639555	2850	2850	2850	2850	0
627	20240925	101100	113639555	2850	2850	2850	2850	2
628	20240925	101000	113633855	2840	2840	2840	2840	0
629	20240925	100900	113633855	2840	2840	2840	2840	0
630	20240925	100800	113633855	2840	2840	2840	2840	0
631	20240925	100700	113633855	2840	2840	2840	2840	5
632	20240925	100600	113619655	2850	2850	2850	2850	0
633	20240925	100500	113619655	2850	2850	2850	2850	0
634	20240925	100400	113619655	2850	2850	2850	2850	1
635	20240925	100300	113616805	2850	2850	2850	2850	1
636	20240925	100200	113613955	2840	2840	2840	2840	10
637	20240925	100100	113585555	2840	2840	2840	2840	0
638	20240925	100000	113585555	2840	2840	2840	2840	0
639	20240925	095900	113585555	2840	2840	2840	2840	62
640	20240925	095800	113409475	2840	2840	2840	2840	0
641	20240925	095700	113409475	2840	2840	2840	2840	400
642	20240925	095600	112273475	2840	2840	2840	2840	1674
643	20240925	095500	107519315	2840	2840	2840	2840	0
644	20240925	095400	107519315	2840	2840	2840	2840	0
645	20240925	095300	107519315	2840	2840	2840	2840	90
646	20240925	095200	107263715	2840	2840	2840	2840	378
647	20240925	095100	106190195	2840	2840	2840	2840	300
648	20240925	095000	105338195	2840	2840	2840	2840	750
649	20240925	094900	103208195	2840	2840	2840	2840	0
650	20240925	094800	103208195	2840	2850	2850	2840	289
651	20240925	094700	102384555	2850	2845	2850	2845	105
652	20240925	094600	102085825	2845	2845	2845	2845	2
653	20240925	094500	102080135	2845	2855	2855	2845	4
654	20240925	094400	102068735	2855	2855	2855	2855	4
655	20240925	094300	102057315	2850	2855	2855	2850	419
656	20240925	094200	100861085	2855	2855	2855	2855	3
657	20240925	094100	100852520	2855	2855	2855	2855	4
658	20240925	094000	100841100	2855	2855	2855	2855	1
659	20240925	093900	100838245	2850	2845	2850	2845	35
660	20240925	093800	100738590	2850	2850	2850	2850	0
661	20240925	093700	100738590	2850	2850	2850	2850	520
662	20240925	093600	99256590	2850	2850	2850	2850	0
663	20240925	093500	99256590	2850	2850	2850	2850	0
664	20240925	093400	99256590	2850	2840	2850	2835	602
665	20240925	093300	97547670	2835	2835	2835	2835	704
666	20240925	093200	95551830	2835	2835	2835	2835	0
667	20240925	093100	95551830	2835	2850	2850	2835	532
668	20240925	093000	94035645	2840	2840	2840	2840	4290
669	20240925	092900	81852045	2840	2840	2840	2840	0
670	20240925	092800	81852045	2840	2840	2840	2840	0
671	20240925	092700	81852045	2840	2840	2840	2840	1500
672	20240925	092600	77592045	2850	2845	2850	2845	841
673	20240925	092500	75195595	2845	2845	2845	2845	0
674	20240925	092400	75195595	2845	2845	2845	2845	0
675	20240925	092300	75195595	2845	2840	2845	2840	200
676	20240925	092200	74627095	2845	2845	2845	2845	0
677	20240925	092100	74627095	2845	2845	2845	2845	0
678	20240925	092000	74627095	2845	2845	2845	2845	0
679	20240925	091900	74627095	2845	2845	2845	2845	0
680	20240925	091800	74627095	2845	2855	2855	2845	1788
681	20240925	091700	69537580	2855	2850	2855	2850	15
682	20240925	091600	69494760	2850	2850	2850	2850	9
683	20240925	091500	69469110	2850	2850	2850	2850	100
684	20240925	091400	69184110	2855	2855	2855	2855	14
685	20240925	091300	69144140	2850	2845	2850	2845	4396
686	20240925	091200	56632690	2845	2850	2850	2845	110
687	20240925	091100	56319690	2850	2850	2850	2850	50
688	20240925	091000	56177190	2850	2845	2850	2845	1224
689	20240925	090900	52694840	2830	2830	2830	2830	1035
690	20240925	090800	49765790	2850	2850	2850	2850	0
691	20240925	090700	49765790	2850	2840	2850	2840	4907
692	20240925	090600	35824910	2835	2820	2835	2820	2907
693	20240925	090500	27583910	2820	2820	2820	2820	0
694	20240925	090400	27583910	2820	2820	2820	2820	1200
695	20240925	090300	24199910	2835	2835	2835	2835	0
696	20240925	090200	24199910	2835	2835	2835	2835	0
697	20240925	090100	24199910	2835	2825	2835	2825	946
698	20240925	090000	21522360	2825	2805	2825	2805	7672